14.00
-0.44(-3.05%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 14.1 | 14 | 14 | 14.31 | 13.87 | 8,072 |
October 16, 2025 | 14.76 | 14.44 | 14.44 | 15 | 14.4 | 22,646 |
October 15, 2025 | 14.15 | 14.78 | 14.78 | 14.9 | 13.81 | 29,837 |
October 14, 2025 | 14.03 | 14.15 | 14.15 | 14.27 | 13.92 | 59,156 |
October 13, 2025 | 14.05 | 14.09 | 14.09 | 14.49 | 13.95 | 17,913 |
October 10, 2025 | 14.62 | 14 | 14 | 14.85 | 13.85 | 37,768 |
October 09, 2025 | 14.6 | 14.55 | 14.55 | 15 | 14.54 | 39,129 |
October 08, 2025 | 14.36 | 14.59 | 14.59 | 15.35 | 14.32 | 31,762 |
October 07, 2025 | 15.08 | 14.9 | 14.9 | 15.18 | 14.1 | 37,833 |
October 06, 2025 | 14.94 | 15.19 | 15.19 | 16 | 14.94 | 32,900 |
October 03, 2025 | 14.87 | 15.02 | 15.02 | 15.42 | 14.56 | 31,087 |
October 02, 2025 | 14.65 | 15.46 | 15.46 | 15.55 | 14.3 | 37,181 |
October 01, 2025 | 13.55 | 14.66 | 14.66 | 14.98 | 13.55 | 37,000 |
September 30, 2025 | 13.7 | 14 | 14 | 14.05 | 13.53 | 36,729 |
September 29, 2025 | 14.13 | 13.7 | 13.7 | 14.39 | 13.7 | 21,601 |
September 26, 2025 | 14.3 | 13.96 | 13.96 | 14.8 | 13.69 | 58,617 |
September 25, 2025 | 14.7 | 13.61 | 13.61 | 14.92 | 13.61 | 44,471 |
September 24, 2025 | 14.89 | 14.34 | 14.34 | 15.37 | 14.32 | 24,837 |
September 23, 2025 | 15.95 | 14.92 | 14.92 | 16.84 | 14.82 | 55,108 |
September 22, 2025 | 15.05 | 16.3 | 16.3 | 16.98 | 15.05 | 113,893 |
September 19, 2025 | 15.92 | 15.09 | 15.09 | 15.92 | 14.62 | 44,200 |
September 18, 2025 | 14.41 | 15.35 | 15.35 | 15.58 | 14.41 | 42,500 |
September 17, 2025 | 14.45 | 14.24 | 14.24 | 15.09 | 14.24 | 32,700 |
September 16, 2025 | 14.27 | 14.59 | 14.59 | 14.68 | 14 | 22,131 |
September 15, 2025 | 14.29 | 14.27 | 14.27 | 14.51 | 14 | 28,793 |
September 12, 2025 | 14.65 | 14.4 | 14.4 | 14.98 | 14.1 | 37,094 |
September 11, 2025 | 15.34 | 14.65 | 14.65 | 15.56 | 14.65 | 30,613 |
September 10, 2025 | 15.17 | 15.29 | 15.29 | 15.95 | 14.97 | 62,574 |
September 09, 2025 | 15.5 | 15.36 | 15.36 | 16.01 | 14.95 | 38,617 |
September 08, 2025 | 14.79 | 15.83 | 15.83 | 16.2 | 14.79 | 69,500 |
September 05, 2025 | 13.76 | 14.8 | 14.8 | 15.26 | 13.4 | 51,339 |
September 04, 2025 | 13.86 | 13.75 | 13.75 | 14.45 | 13.11 | 52,369 |
September 03, 2025 | 14.15 | 14.08 | 14.08 | 14.94 | 13.86 | 72,400 |
September 02, 2025 | 14.58 | 13.86 | 13.86 | 15.26 | 13.54 | 37,752 |
August 29, 2025 | 14.79 | 14.24 | 14.24 | 15.12 | 14.14 | 53,453 |
August 28, 2025 | 16.3 | 14.82 | 14.82 | 16.3 | 14.75 | 40,200 |
August 27, 2025 | 15.27 | 15.98 | 15.98 | 16.15 | 15.15 | 43,982 |
August 26, 2025 | 14.43 | 15.15 | 15.15 | 15.48 | 14.41 | 33,000 |
August 25, 2025 | 14.82 | 14.57 | 14.57 | 15.66 | 14.57 | 17,499 |
August 22, 2025 | 14.95 | 14.9 | 14.9 | 15.64 | 14.76 | 39,132 |
August 21, 2025 | 14.35 | 14.95 | 14.95 | 15.48 | 14.35 | 29,600 |
August 20, 2025 | 14.75 | 14.47 | 14.47 | 15.24 | 14.25 | 41,674 |
August 19, 2025 | 14.53 | 14.7 | 14.7 | 15.48 | 14.31 | 100,571 |
August 18, 2025 | 14.55 | 14.62 | 14.58 | 15 | 13.9 | 86,290 |
August 15, 2025 | 17.49 | 14.91 | 14.91 | 18.17 | 14.91 | 189,209 |
August 14, 2025 | 13.1 | 15.32 | 15.32 | 15.98 | 13.1 | 275,846 |
August 13, 2025 | 14.47 | 17.5 | 17.5 | 18 | 14.22 | 307,600 |
August 12, 2025 | 11.86 | 14.2 | 14.2 | 14.29 | 11.71 | 158,141 |
August 11, 2025 | 12.02 | 12.22 | 12.22 | 12.34 | 11.7 | 63,900 |
August 08, 2025 | 12.66 | 12.06 | 12.06 | 12.89 | 11.6 | 176,210 |
August 07, 2025 | 13.01 | 12.66 | 12.66 | 13.33 | 12.3 | 124,800 |
August 06, 2025 | 14.52 | 13.06 | 13.06 | 14.67 | 12.78 | 128,300 |
August 05, 2025 | 12.69 | 14.53 | 14.53 | 14.9 | 12.69 | 219,403 |
August 04, 2025 | 15.12 | 13.22 | 13.22 | 15.21 | 13.22 | 321,986 |
August 01, 2025 | 16.05 | 14.72 | 14.72 | 16.05 | 14.36 | 83,603 |
July 31, 2025 | 16 | 15.16 | 15.16 | 16.94 | 15.08 | 179,846 |
July 30, 2025 | 16.5 | 16.54 | 16.54 | 17.68 | 16.4 | 135,300 |
July 29, 2025 | 18.43 | 16.7 | 16.7 | 19.07 | 16.02 | 155,220 |
July 28, 2025 | 18.67 | 18.71 | 18.71 | 19.61 | 18.38 | 333,200 |
July 25, 2025 | 18.79 | 18.56 | 18.56 | 20.25 | 18.56 | 125,003 |